Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.21 | 26.23 | 26.15 | 26.22 | 73,262 | +0.08(+0.31%) |
Apr 29, 2014 | 26.23 | 26.23 | 26.10 | 26.14 | 51,785 | +0.00(+0.00%) |
Apr 28, 2014 | 26.11 | 26.23 | 26.11 | 26.14 | 30,027 | +0.06(+0.23%) |
Apr 25, 2014 | 26.07 | 26.17 | 26.06 | 26.08 | 63,120 | -0.01(-0.04%) |
Apr 24, 2014 | 26.16 | 26.16 | 26.02 | 26.09 | 27,060 | -0.01(-0.04%) |
Apr 23, 2014 | 26.07 | 26.18 | 26.06 | 26.10 | 35,442 | +0.02(+0.08%) |
Apr 22, 2014 | 26.12 | 26.12 | 25.96 | 26.08 | 25,456 | +0.04(+0.15%) |
Apr 21, 2014 | 26.09 | 26.09 | 26.00 | 26.04 | 52,409 | +0.02(+0.08%) |
Apr 17, 2014 | 26.03 | 26.02 | 26.02 | 26.02 | 119,500 | -0.02(-0.08%) |
Apr 16, 2014 | 26.05 | 26.05 | 25.99 | 26.04 | 34,155 | +0.08(+0.31%) |
Apr 15, 2014 | 25.90 | 25.96 | 25.85 | 25.96 | 126,607 | +0.08(+0.31%) |
Apr 14, 2014 | 25.99 | 25.99 | 25.84 | 25.88 | 49,522 | +0.01(+0.04%) |
Apr 11, 2014 | 26.05 | 26.05 | 25.84 | 25.87 | 38,761 | -0.04(-0.17%) |
Apr 10, 2014 | 26.02 | 26.03 | 25.90 | 25.91 | 22,761 | -0.05(-0.18%) |
Apr 09, 2014 | 25.96 | 25.97 | 25.88 | 25.96 | 34,257 | +0.07(+0.28%) |
Apr 08, 2014 | 25.87 | 25.89 | 25.79 | 25.89 | 23,480 | +0.08(+0.30%) |
Apr 07, 2014 | 25.90 | 25.90 | 25.80 | 25.81 | 34,363 | +0.00(+0.01%) |
Apr 04, 2014 | 25.87 | 25.89 | 25.77 | 25.81 | 41,138 | +0.09(+0.34%) |
Apr 03, 2014 | 25.73 | 25.76 | 25.68 | 25.72 | 24,685 | +0.00(+0.00%) |
Apr 02, 2014 | 25.93 | 25.93 | 25.70 | 25.72 | 95,856 | -0.28(-1.08%) |
Apr 01, 2014 | 25.89 | 26.04 | 25.89 | 26.00 | 33,426 | -0.01(-0.04%) |
Mar 31, 2014 | 25.80 | 26.01 | 25.80 | 26.01 | 24,712 | +0.10(+0.39%) |
Mar 28, 2014 | 26.23 | 26.23 | 25.86 | 25.91 | 75,350 | +0.03(+0.12%) |
Mar 27, 2014 | 25.80 | 25.89 | 25.75 | 25.88 | 161,264 | +0.08(+0.31%) |
Mar 26, 2014 | 25.85 | 25.87 | 25.75 | 25.80 | 19,638 | +0.05(+0.18%) |
Mar 25, 2014 | 25.89 | 25.89 | 25.71 | 25.75 | 17,476 | +0.01(+0.05%) |
Mar 24, 2014 | 25.79 | 25.82 | 25.65 | 25.74 | 11,588 | +0.09(+0.35%) |
Mar 21, 2014 | 25.70 | 25.73 | 25.64 | 25.65 | 38,158 | +0.05(+0.18%) |
Mar 20, 2014 | 25.62 | 25.62 | 25.50 | 25.61 | 195,414 | +0.02(+0.06%) |
Mar 19, 2014 | 25.80 | 25.81 | 25.53 | 25.59 | 19,773 | -0.20(-0.78%) |
Mar 18, 2014 | 25.71 | 25.79 | 25.63 | 25.79 | 33,720 | +0.09(+0.35%) |
Mar 17, 2014 | 25.69 | 25.73 | 25.69 | 25.70 | 11,905 | +0.08(+0.31%) |
Mar 14, 2014 | 25.51 | 25.70 | 25.50 | 25.62 | 37,134 | -0.02(-0.08%) |
Mar 13, 2014 | 25.51 | 25.74 | 25.51 | 25.64 | 91,678 | +0.02(+0.08%) |
Mar 12, 2014 | 25.61 | 25.64 | 25.49 | 25.62 | 23,636 | +0.12(+0.47%) |
Mar 11, 2014 | 25.54 | 25.60 | 25.49 | 25.50 | 45,985 | -0.04(-0.16%) |
Mar 10, 2014 | 25.65 | 25.65 | 25.44 | 25.54 | 47,872 | -0.07(-0.27%) |
Mar 07, 2014 | 25.70 | 25.70 | 25.54 | 25.61 | 32,246 | -0.09(-0.36%) |
Mar 06, 2014 | 25.75 | 25.78 | 25.70 | 25.70 | 11,352 | -0.03(-0.12%) |
Mar 05, 2014 | 25.76 | 25.77 | 25.72 | 25.73 | 21,791 | +0.01(+0.04%) |
Mar 04, 2014 | 25.84 | 25.84 | 25.70 | 25.72 | 24,852 | +0.00(+0.00%) |
Mar 03, 2014 | 25.88 | 25.88 | 25.66 | 25.72 | 24,317 | -0.05(-0.19%) |
Feb 28, 2014 | 25.71 | 25.80 | 25.68 | 25.77 | 27,583 | +0.04(+0.16%) |
Feb 27, 2014 | 25.70 | 25.73 | 25.66 | 25.73 | 26,547 | +0.10(+0.39%) |
Feb 26, 2014 | 25.59 | 25.64 | 25.55 | 25.63 | 55,160 | +0.08(+0.31%) |
Feb 25, 2014 | 25.51 | 25.62 | 25.51 | 25.55 | 65,622 | +0.06(+0.24%) |
Feb 24, 2014 | 25.54 | 25.58 | 25.49 | 25.49 | 27,170 | +0.02(+0.08%) |
Feb 21, 2014 | 25.43 | 25.47 | 25.30 | 25.47 | 38,619 | +0.04(+0.16%) |
Feb 20, 2014 | 25.43 | 25.44 | 25.37 | 25.43 | 40,278 | +0.03(+0.12%) |
Feb 19, 2014 | 25.70 | 25.70 | 25.40 | 25.40 | 22,174 | -0.10(-0.39%) |
Feb 18, 2014 | 25.41 | 25.53 | 25.41 | 25.50 | 21,110 | +0.10(+0.39%) |
Feb 14, 2014 | 25.46 | 25.40 | 25.40 | 25.40 | 59,300 | +0.03(+0.12%) |
Feb 13, 2014 | 25.22 | 25.40 | 25.15 | 25.37 | 27,371 | +0.12(+0.48%) |
Feb 12, 2014 | 25.26 | 25.35 | 25.21 | 25.25 | 33,790 | -0.01(-0.05%) |
Feb 11, 2014 | 25.22 | 25.33 | 25.22 | 25.26 | 22,691 | +0.02(+0.08%) |
Feb 10, 2014 | 25.26 | 25.26 | 25.17 | 25.24 | 15,883 | +0.04(+0.16%) |
Feb 07, 2014 | 25.14 | 25.20 | 25.12 | 25.20 | 25,198 | +0.16(+0.64%) |
Feb 06, 2014 | 25.00 | 25.15 | 25.00 | 25.04 | 26,479 | +0.04(+0.14%) |
Feb 05, 2014 | 24.90 | 25.02 | 24.90 | 25.00 | 19,547 | +0.01(+0.06%) |
Feb 04, 2014 | 24.95 | 25.04 | 24.89 | 24.99 | 29,972 | -0.01(-0.05%) |